6645 オムロン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,660	2,695	2,620	2,670	51,000	2,670
2007-12-27	2,805	2,805	2,720	2,730	8,200	2,730
2007-12-26	2,740	2,780	2,735	2,765	48,800	2,765
2007-12-25	2,705	2,745	2,700	2,715	25,800	2,715
2007-12-21	2,700	2,700	2,630	2,690	48,800	2,690
2007-12-20	2,710	2,710	2,650	2,665	12,500	2,665
2007-12-19	2,650	2,705	2,650	2,670	31,700	2,670
2007-12-18	2,620	2,665	2,605	2,655	19,000	2,655
2007-12-17	2,645	2,685	2,615	2,615	26,400	2,615
2007-12-14	2,745	2,775	2,695	2,700	247,400	2,700
2007-12-13	2,835	2,850	2,775	2,785	45,300	2,785
2007-12-12	2,730	2,840	2,725	2,825	58,400	2,825
2007-12-11	2,825	2,830	2,800	2,810	26,900	2,810
2007-12-10	2,900	2,900	2,805	2,830	28,900	2,830
2007-12-07	2,910	2,935	2,885	2,890	33,800	2,890
2007-12-06	2,910	2,910	2,850	2,875	36,400	2,875
2007-12-05	2,795	2,855	2,765	2,830	40,500	2,830
2007-12-04	2,805	2,825	2,790	2,790	28,600	2,790
2007-12-03	2,920	2,920	2,830	2,845	51,200	2,845
2007-11-30	2,830	2,895	2,830	2,895	67,400	2,895
2007-11-29	2,785	2,865	2,785	2,855	90,600	2,855
2007-11-28	2,710	2,770	2,710	2,745	23,600	2,745
2007-11-27	2,670	2,765	2,650	2,750	69,500	2,750
2007-11-26	2,610	2,665	2,565	2,645	42,800	2,645
2007-11-22	2,625	2,665	2,595	2,600	47,700	2,600
2007-11-21	2,725	2,725	2,660	2,665	29,400	2,665
2007-11-20	2,605	2,695	2,595	2,685	19,200	2,685
2007-11-19	2,715	2,715	2,665	2,685	24,600	2,685
2007-11-16	2,605	2,695	2,605	2,675	36,700	2,675
2007-11-15	2,620	2,640	2,590	2,615	18,700	2,615
2007-11-14	2,615	2,635	2,560	2,570	48,900	2,570
2007-11-13	2,570	2,625	2,540	2,585	35,200	2,585
2007-11-12	2,650	2,650	2,560	2,600	31,700	2,600
2007-11-09	2,760	2,765	2,685	2,700	68,600	2,700
2007-11-08	2,730	2,750	2,650	2,695	44,500	2,695
2007-11-07	2,850	2,850	2,760	2,765	14,100	2,765
2007-11-06	2,800	2,835	2,780	2,810	33,400	2,810
2007-11-05	2,865	2,865	2,780	2,795	17,700	2,795
2007-11-02	2,765	2,855	2,765	2,825	62,200	2,825
2007-11-01	2,795	2,855	2,795	2,845	36,200	2,845
2007-10-31	2,850	2,870	2,750	2,795	39,700	2,795
2007-10-30	2,800	2,840	2,780	2,810	66,700	2,810
2007-10-29	2,840	2,865	2,820	2,835	51,000	2,835
2007-10-26	2,875	2,875	2,820	2,835	15,000	2,835
2007-10-25	2,875	2,900	2,825	2,835	27,900	2,835
2007-10-24	2,930	2,945	2,860	2,890	31,000	2,890
2007-10-23	2,935	3,000	2,915	2,970	21,600	2,970
2007-10-22	2,845	2,920	2,845	2,910	54,400	2,910
2007-10-19	2,920	2,930	2,890	2,900	39,000	2,900
2007-10-18	2,965	3,010	2,965	3,010	20,200	3,010
2007-10-17	3,010	3,030	2,985	2,995	51,000	2,995
2007-10-16	2,985	3,020	2,985	2,995	26,500	2,995
2007-10-15	3,020	3,030	2,980	3,020	37,300	3,020
2007-10-12	3,020	3,050	2,995	3,000	43,400	3,000
2007-10-11	3,060	3,080	3,030	3,040	67,300	3,040
2007-10-10	3,040	3,080	3,030	3,030	24,100	3,030
2007-10-09	2,935	2,985	2,925	2,945	21,300	2,945
2007-10-05	2,915	2,930	2,900	2,900	109,000	2,900
2007-10-04	2,895	2,930	2,895	2,925	30,200	2,925
2007-10-03	2,950	2,970	2,905	2,910	81,600	2,910
2007-10-02	3,010	3,010	2,990	3,000	29,600	3,000
2007-10-01	3,020	3,020	2,925	2,930	29,400	2,930
2007-09-28	3,020	3,040	2,970	3,030	18,600	3,030
2007-09-27	2,945	3,020	2,945	3,010	43,700	3,010
2007-09-26	2,880	2,910	2,880	2,905	29,000	2,905
2007-09-25	2,800	2,865	2,785	2,855	56,600	2,855
2007-09-21	2,840	2,850	2,810	2,850	47,800	2,850
2007-09-20	2,910	2,910	2,840	2,900	30,800	2,900
2007-09-19	2,845	2,920	2,820	2,870	71,300	2,870
2007-09-18	2,925	2,925	2,805	2,810	18,300	2,810
2007-09-14	2,875	2,905	2,865	2,885	278,400	2,885
2007-09-13	2,950	2,955	2,910	2,915	11,200	2,915
2007-09-12	2,975	2,975	2,910	2,910	28,000	2,910
2007-09-11	2,985	2,985	2,935	2,935	15,900	2,935
2007-09-10	2,915	3,000	2,900	2,980	32,200	2,980
2007-09-07	2,975	2,975	2,925	2,940	14,100	2,940
2007-09-06	2,970	2,980	2,945	2,980	32,000	2,980
2007-09-05	3,060	3,100	3,040	3,040	20,400	3,040
2007-09-04	3,020	3,060	3,020	3,050	34,000	3,050
2007-09-03	3,100	3,120	3,060	3,070	13,400	3,070
2007-08-31	3,030	3,040	2,990	3,040	32,900	3,040
2007-08-30	2,990	3,030	2,970	3,000	11,800	3,000
2007-08-29	2,945	2,975	2,925	2,965	14,800	2,965
2007-08-28	2,990	3,000	2,970	2,985	25,100	2,985
2007-08-27	3,040	3,070	2,950	2,955	47,000	2,955
2007-08-24	3,030	3,040	2,990	2,995	12,500	2,995
2007-08-23	2,970	3,050	2,955	3,030	17,100	3,030
2007-08-22	2,915	2,940	2,910	2,930	13,500	2,930
2007-08-21	2,865	2,930	2,865	2,900	33,600	2,900
2007-08-20	2,870	2,880	2,795	2,850	86,600	2,850
2007-08-17	2,900	2,900	2,640	2,640	143,000	2,640
2007-08-16	2,980	2,995	2,890	2,905	80,900	2,905
2007-08-15	3,030	3,070	3,020	3,030	27,700	3,030
2007-08-14	2,980	3,070	2,980	3,050	28,400	3,050
2007-08-13	2,885	2,985	2,885	2,960	32,200	2,960
2007-08-10	2,880	2,895	2,835	2,855	49,600	2,855
2007-08-09	3,050	3,050	2,865	2,950	118,800	2,950
2007-08-08	3,000	3,030	3,000	3,020	17,800	3,020
2007-08-07	3,070	3,080	3,030	3,030	31,900	3,030
2007-08-06	3,050	3,060	2,985	3,030	46,600	3,030
2007-08-03	3,120	3,150	3,070	3,090	31,300	3,090
2007-08-02	3,110	3,140	3,070	3,110	74,100	3,110
2007-08-01	3,130	3,130	3,060	3,060	72,800	3,060
2007-07-31	3,190	3,200	3,160	3,180	49,200	3,180
2007-07-30	3,070	3,150	3,070	3,140	63,300	3,140
2007-07-27	3,190	3,190	3,120	3,140	81,800	3,140
2007-07-26	3,350	3,350	3,290	3,290	24,100	3,290
2007-07-25	3,310	3,380	3,280	3,330	56,300	3,330
2007-07-24	3,330	3,370	3,320	3,360	63,200	3,360
2007-07-23	3,280	3,300	3,260	3,290	58,600	3,290
2007-07-20	3,340	3,380	3,340	3,350	27,900	3,350
2007-07-19	3,330	3,380	3,330	3,360	84,700	3,360
2007-07-18	3,370	3,380	3,300	3,300	67,300	3,300
2007-07-17	3,410	3,420	3,340	3,370	164,100	3,370
2007-07-13	3,480	3,490	3,420	3,480	145,000	3,480
2007-07-12	3,440	3,510	3,380	3,440	279,500	3,440
2007-07-11	3,290	3,350	3,240	3,340	158,900	3,340
2007-07-10	3,380	3,400	3,330	3,340	58,100	3,340
2007-07-09	3,360	3,440	3,360	3,410	34,300	3,410
2007-07-06	3,330	3,380	3,320	3,360	48,100	3,360
2007-07-05	3,370	3,380	3,340	3,360	27,700	3,360
2007-07-04	3,340	3,370	3,310	3,350	45,700	3,350
2007-07-03	3,330	3,370	3,300	3,330	30,700	3,330
2007-07-02	3,300	3,320	3,290	3,300	33,000	3,300
2007-06-29	3,240	3,270	3,230	3,270	53,800	3,270
2007-06-28	3,340	3,340	3,200	3,200	81,900	3,200
2007-06-27	3,350	3,370	3,290	3,300	68,800	3,300
2007-06-26	3,460	3,460	3,390	3,410	48,200	3,410
2007-06-25	3,420	3,470	3,420	3,430	57,800	3,430
2007-06-22	3,380	3,420	3,360	3,370	47,700	3,370
2007-06-21	3,340	3,480	3,340	3,460	91,500	3,460
2007-06-20	3,320	3,370	3,320	3,320	35,300	3,320
2007-06-19	3,390	3,420	3,340	3,350	47,200	3,350
2007-06-18	3,420	3,440	3,400	3,440	99,900	3,440
2007-06-15	3,280	3,370	3,280	3,350	111,900	3,350
2007-06-14	3,240	3,240	3,210	3,240	54,200	3,240
2007-06-13	3,170	3,220	3,170	3,200	36,400	3,200
2007-06-12	3,260	3,270	3,200	3,220	35,200	3,220
2007-06-11	3,220	3,270	3,220	3,260	62,100	3,260
2007-06-08	3,160	3,200	3,140	3,170	337,500	3,170
2007-06-07	3,100	3,170	3,080	3,160	73,000	3,160
2007-06-06	3,120	3,120	3,100	3,100	20,700	3,100
2007-06-05	3,120	3,150	3,110	3,130	45,700	3,130
2007-06-04	3,150	3,150	3,090	3,100	66,100	3,100
2007-06-01	3,130	3,160	3,130	3,150	32,500	3,150
2007-05-31	3,150	3,160	3,120	3,140	66,200	3,140
2007-05-30	3,130	3,150	3,120	3,120	26,000	3,120
2007-05-29	3,140	3,180	3,120	3,170	38,000	3,170
2007-05-28	3,130	3,150	3,120	3,140	43,200	3,140
2007-05-25	3,100	3,110	3,070	3,100	44,100	3,100
2007-05-24	3,100	3,150	3,080	3,130	19,800	3,130
2007-05-23	3,120	3,160	3,090	3,100	43,900	3,100
2007-05-22	3,070	3,110	3,050	3,110	58,000	3,110
2007-05-21	3,130	3,150	3,080	3,080	27,800	3,080
2007-05-18	3,140	3,140	3,080	3,090	32,700	3,090
2007-05-17	3,160	3,180	3,100	3,130	23,600	3,130
2007-05-16	3,180	3,180	3,090	3,130	17,100	3,130
2007-05-15	3,190	3,240	3,130	3,150	28,500	3,150
2007-05-14	3,220	3,230	3,190	3,230	34,700	3,230
2007-05-11	3,290	3,290	3,170	3,170	37,100	3,170
2007-05-10	3,350	3,380	3,300	3,300	24,700	3,300
2007-05-09	3,260	3,340	3,260	3,330	31,400	3,330
2007-05-08	3,330	3,350	3,280	3,310	11,400	3,310
2007-05-07	3,310	3,380	3,310	3,370	31,700	3,370
2007-05-02	3,260	3,290	3,220	3,240	23,700	3,240
2007-05-01	3,260	3,290	3,240	3,270	30,700	3,270
2007-04-27	3,210	3,260	3,200	3,260	36,300	3,260
2007-04-26	3,150	3,190	3,130	3,190	24,300	3,190
2007-04-25	3,200	3,210	3,140	3,170	35,600	3,170
2007-04-24	3,100	3,170	3,100	3,150	27,100	3,150
2007-04-23	3,190	3,200	3,110	3,110	31,500	3,110
2007-04-20	3,120	3,180	3,120	3,180	26,400	3,180
2007-04-19	3,150	3,150	3,100	3,120	42,600	3,120
2007-04-18	3,140	3,200	3,110	3,180	30,500	3,180
2007-04-17	3,160	3,160	3,090	3,110	39,600	3,110
2007-04-16	3,150	3,180	3,120	3,120	32,800	3,120
2007-04-13	3,160	3,170	3,080	3,080	47,700	3,080
2007-04-12	3,170	3,170	3,110	3,140	33,100	3,140
2007-04-11	3,260	3,260	3,160	3,200	38,600	3,200
2007-04-10	3,210	3,250	3,210	3,250	33,400	3,250
2007-04-09	3,200	3,240	3,180	3,230	39,900	3,230
2007-04-06	3,180	3,230	3,180	3,200	16,900	3,200
2007-04-05	3,210	3,220	3,170	3,190	20,200	3,190
2007-04-04	3,110	3,200	3,110	3,200	55,600	3,200
2007-04-03	3,100	3,120	3,060	3,060	32,400	3,060
2007-04-02	3,140	3,170	3,050	3,060	36,300	3,060
2007-03-30	3,120	3,160	3,110	3,140	23,000	3,140
2007-03-29	3,020	3,100	3,020	3,090	52,300	3,090
2007-03-28	3,130	3,130	3,060	3,080	48,400	3,080
2007-03-27	3,230	3,240	3,130	3,150	35,000	3,150
2007-03-26	3,260	3,290	3,230	3,240	27,700	3,240
2007-03-23	3,270	3,280	3,240	3,280	19,700	3,280
2007-03-22	3,270	3,290	3,240	3,270	34,700	3,270
2007-03-20	3,200	3,250	3,200	3,240	32,300	3,240
2007-03-19	3,120	3,180	3,120	3,160	50,200	3,160
2007-03-16	3,110	3,180	3,100	3,130	42,600	3,130
2007-03-15	3,060	3,150	3,050	3,130	51,900	3,130
2007-03-14	3,070	3,090	2,995	3,010	68,100	3,010
2007-03-13	3,220	3,250	3,170	3,170	41,200	3,170
2007-03-12	3,200	3,240	3,190	3,220	23,300	3,220
2007-03-09	3,130	3,210	3,130	3,160	284,300	3,160
2007-03-08	3,110	3,160	3,110	3,150	29,300	3,150
2007-03-07	3,170	3,300	3,080	3,090	61,000	3,090
2007-03-06	3,070	3,150	3,070	3,130	38,000	3,130
2007-03-05	3,150	3,150	3,060	3,080	70,400	3,080
2007-03-02	3,200	3,210	3,160	3,180	50,900	3,180
2007-03-01	3,270	3,270	3,210	3,210	74,000	3,210
2007-02-28	3,210	3,310	3,180	3,260	105,500	3,260
2007-02-27	3,440	3,440	3,390	3,410	26,600	3,410
2007-02-26	3,440	3,460	3,370	3,390	60,600	3,390
2007-02-23	3,540	3,540	3,480	3,490	50,900	3,490
2007-02-22	3,520	3,550	3,500	3,540	21,400	3,540
2007-02-21	3,510	3,550	3,500	3,530	32,900	3,530
2007-02-20	3,550	3,580	3,540	3,580	21,000	3,580
2007-02-19	3,460	3,540	3,450	3,540	28,200	3,540
2007-02-16	3,460	3,530	3,440	3,500	60,300	3,500
2007-02-15	3,410	3,460	3,410	3,460	54,900	3,460
2007-02-14	3,380	3,410	3,380	3,380	42,200	3,380
2007-02-13	3,300	3,370	3,300	3,350	55,500	3,350
2007-02-09	3,300	3,350	3,280	3,350	121,400	3,350
2007-02-08	3,290	3,350	3,280	3,280	30,600	3,280
2007-02-07	3,290	3,290	3,250	3,270	22,100	3,270
2007-02-06	3,230	3,270	3,230	3,260	23,300	3,260
2007-02-05	3,270	3,270	3,200	3,210	50,600	3,210
2007-02-02	3,250	3,270	3,230	3,250	42,000	3,250
2007-02-01	3,250	3,290	3,230	3,260	43,500	3,260
2007-01-31	3,300	3,300	3,220	3,230	31,800	3,230
2007-01-30	3,300	3,340	3,280	3,290	23,900	3,290
2007-01-29	3,280	3,320	3,270	3,290	80,200	3,290
2007-01-26	3,280	3,280	3,240	3,260	19,600	3,260
2007-01-25	3,390	3,390	3,280	3,280	40,800	3,280
2007-01-24	3,420	3,420	3,360	3,370	32,300	3,370
2007-01-23	3,350	3,390	3,340	3,390	22,800	3,390
2007-01-22	3,400	3,410	3,360	3,390	22,900	3,390
2007-01-19	3,410	3,410	3,350	3,350	23,100	3,350
2007-01-18	3,370	3,420	3,370	3,410	20,300	3,410
2007-01-17	3,350	3,440	3,320	3,410	43,500	3,410
2007-01-16	3,370	3,420	3,370	3,400	20,400	3,400
2007-01-15	3,350	3,430	3,350	3,400	40,300	3,400
2007-01-12	3,260	3,330	3,250	3,320	64,500	3,320
2007-01-11	3,300	3,300	3,250	3,250	41,000	3,250
2007-01-10	3,370	3,370	3,240	3,270	57,100	3,270
2007-01-09	3,310	3,370	3,280	3,360	45,700	3,360
2007-01-05	3,400	3,400	3,350	3,350	28,700	3,350
2007-01-04	3,400	3,410	3,370	3,400	17,500	3,400

分割・併合履歴： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株